Thrace Plastics Holding and Commercial S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.780	4.880	4.740	4.870	4.870	19,687
2026-10-15	4.710	4.780	4.640	4.780	4.780	31,625
2026-10-14	4.775	4.795	4.720	4.720	4.720	18,332
2026-10-13	4.875	4.875	4.750	4.775	4.775	32,886
2026-10-12	4.875	4.875	4.800	4.820	4.820	26,781
2026-10-09	4.735	4.840	4.735	4.835	4.835	29,526
2026-10-08	4.830	4.850	4.710	4.740	4.740	71,931
2026-10-07	4.910	4.940	4.850	4.880	4.880	16,694
2026-10-06	4.905	4.945	4.830	4.910	4.910	34,176
2026-10-05	4.960	4.960	4.880	4.890	4.890	17,862
2026-10-02	4.970	5.050	4.890	4.945	4.945	29,033
2026-10-01	5.010	5.040	4.940	4.980	4.980	22,633
2026-09-30	5.100	5.130	5.020	5.040	5.040	37,757
2026-09-29	5.020	5.090	5.020	5.080	5.080	14,736
2026-09-28	5.050	5.090	5.020	5.050	5.050	18,552
2026-09-25	5.120	5.190	5.010	5.050	5.050	30,561
2026-09-24	5.210	5.250	5.090	5.140	5.140	44,121
2026-09-23	5.280	5.350	5.190	5.250	5.250	77,397
2026-09-22	5.140	5.290	5.140	5.220	5.220	167,913
2026-09-21	4.775	4.980	4.765	4.970	4.970	28,726
2026-09-18	4.800	4.800	4.720	4.760	4.760	26,025
2026-09-17	4.780	4.800	4.705	4.735	4.735	31,171
2026-09-16	4.800	4.870	4.790	4.790	4.790	23,803
2026-09-15	4.810	4.840	4.770	4.800	4.800	23,585
2026-09-14	5.000	5.000	4.800	4.810	4.810	41,047
2026-09-11	5.080	5.080	4.980	5.020	5.020	39,738
2026-09-10	5.080	5.130	5.030	5.060	5.060	21,025
2026-09-09	5.070	5.100	5.020	5.080	5.080	25,767
2026-09-08	5.060	5.100	5.010	5.070	5.070	37,032
2026-09-07	5.020	5.080	4.970	5.060	5.060	34,155
2026-09-04	5.040	5.080	5.010	5.020	5.020	21,012
2026-09-03	4.970	5.070	4.960	5.020	5.020	25,588
2026-09-02	4.985	5.030	4.950	5.020	5.020	25,494
2026-09-01	5.080	5.080	5.010	5.010	5.010	28,736
2026-08-31	5.030	5.060	5.010	5.040	5.040	33,598
2026-08-28	5.090	5.130	5.020	5.030	5.030	22,480
2026-08-27	5.150	5.170	5.030	5.040	5.040	28,111
2026-08-26	5.200	5.260	5.170	5.180	5.180	30,994
2026-08-25	5.240	5.280	5.200	5.200	5.200	36,112
2026-08-24	5.140	5.260	5.120	5.240	5.240	70,759
2026-08-21	5.210	5.210	5.080	5.090	5.090	42,550
2026-08-20	5.150	5.210	5.120	5.160	5.160	28,562
2026-08-19	5.190	5.230	5.150	5.170	5.170	33,158
2026-08-18	5.260	5.320	5.160	5.190	5.190	56,136
2026-08-17	5.400	5.400	5.280	5.280	5.280	73,514
2026-08-14	5.350	5.400	5.180	5.400	5.400	126,531
2026-08-13	5.100	5.240	5.090	5.240	5.240	138,901
2026-08-12	4.960	5.000	4.945	5.000	5.000	24,750
2026-08-11	4.890	4.945	4.890	4.945	4.945	26,855
2026-08-10	4.955	4.985	4.880	4.885	4.885	34,463
2026-08-07	4.755	4.955	4.730	4.955	4.955	44,279
2026-08-06	4.770	4.770	4.710	4.745	4.745	18,316
2026-08-05	4.745	4.810	4.720	4.770	4.770	20,198
2026-08-04	4.765	4.770	4.710	4.745	4.745	29,622
2026-08-03	4.790	4.790	4.700	4.735	4.735	45,221
2026-07-31	4.700	4.795	4.660	4.750	4.750	46,496
2026-07-30	4.655	4.695	4.620	4.690	4.690	18,505
2026-07-29	4.685	4.685	4.620	4.630	4.630	17,914
2026-07-28	4.700	4.710	4.640	4.640	4.640	24,839
2026-07-27	4.600	4.730	4.600	4.700	4.700	34,176

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.1931 EUR
2023-01-30	0.0663 EUR
2022-05-30	0.1625 EUR
2021-12-01	0.1099 EUR
2021-05-26	0.1600 EUR
2020-12-17	0.0576 EUR
2020-07-17	0.0458 EUR
2019-06-20	0.0445 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.